Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 44.48 | 44.98 | 43.74 | 43.95 | 3,149,579 | -0.30(-0.67%) |
Sep 29, 2020 | 45.58 | 45.63 | 43.88 | 44.25 | 2,907,080 | -1.52(-3.32%) |
Sep 28, 2020 | 45.73 | 46.32 | 45.30 | 45.76 | 2,508,294 | +0.93(+2.08%) |
Sep 25, 2020 | 44.14 | 45.17 | 43.83 | 44.83 | 3,331,580 | +0.03(+0.06%) |
Sep 24, 2020 | 44.34 | 45.65 | 43.28 | 44.81 | 3,515,989 | +0.19(+0.42%) |
Sep 23, 2020 | 47.03 | 47.32 | 44.56 | 44.62 | 4,392,315 | -2.31(-4.93%) |
Sep 22, 2020 | 47.23 | 48.17 | 46.52 | 46.93 | 4,874,850 | -0.47(-1.00%) |
Sep 21, 2020 | 49.10 | 49.37 | 47.12 | 47.41 | 7,298,154 | -3.31(-6.52%) |
Sep 18, 2020 | 50.23 | 51.48 | 49.96 | 50.72 | 8,601,482 | -0.45(-0.88%) |
Sep 17, 2020 | 49.87 | 51.22 | 49.82 | 51.16 | 4,938,652 | -0.14(-0.26%) |
Sep 16, 2020 | 49.81 | 52.33 | 49.27 | 51.30 | 6,307,956 | +2.09(+4.24%) |
Sep 15, 2020 | 49.38 | 50.48 | 48.93 | 49.21 | 4,007,329 | -0.27(-0.55%) |
Sep 14, 2020 | 48.77 | 49.95 | 48.69 | 49.49 | 3,408,459 | +1.10(+2.28%) |
Sep 11, 2020 | 47.21 | 48.68 | 46.53 | 48.38 | 3,540,947 | +1.45(+3.09%) |
Sep 10, 2020 | 49.31 | 49.39 | 46.93 | 46.93 | 3,656,916 | -2.13(-4.34%) |
Sep 09, 2020 | 49.21 | 49.71 | 48.46 | 49.06 | 3,604,055 | -0.08(-0.16%) |
Sep 08, 2020 | 49.44 | 50.55 | 49.06 | 49.14 | 4,859,666 | -0.86(-1.73%) |
Sep 04, 2020 | 50.87 | 51.41 | 49.65 | 50.00 | 4,034,344 | -0.60(-1.19%) |
Sep 03, 2020 | 50.98 | 52.33 | 50.19 | 50.60 | 3,969,601 | -0.31(-0.60%) |
Sep 02, 2020 | 49.67 | 51.19 | 49.03 | 50.91 | 5,297,489 | +1.07(+2.14%) |
Sep 01, 2020 | 49.49 | 50.37 | 48.93 | 49.84 | 3,768,426 | +0.27(+0.55%) |
Aug 31, 2020 | 52.44 | 52.50 | 49.56 | 49.57 | 4,311,740 | -2.81(-5.37%) |
Aug 28, 2020 | 51.16 | 52.62 | 51.16 | 52.39 | 2,914,381 | +1.30(+2.54%) |
Aug 27, 2020 | 51.02 | 51.23 | 50.08 | 51.09 | 3,727,188 | +0.20(+0.38%) |
Aug 26, 2020 | 52.07 | 52.43 | 50.88 | 50.89 | 3,542,088 | -1.36(-2.60%) |
Aug 25, 2020 | 54.00 | 54.22 | 52.07 | 52.25 | 2,716,107 | -1.72(-3.19%) |
Aug 24, 2020 | 51.93 | 53.99 | 51.44 | 53.97 | 3,551,486 | +2.28(+4.41%) |
Aug 21, 2020 | 51.72 | 52.38 | 51.35 | 51.69 | 3,686,265 | +0.00(+0.00%) |
Aug 20, 2020 | 51.51 | 52.22 | 51.39 | 51.69 | 3,062,428 | -0.38(-0.73%) |
Aug 19, 2020 | 52.14 | 52.64 | 51.18 | 52.07 | 3,657,342 | +0.09(+0.18%) |
Aug 18, 2020 | 52.78 | 52.99 | 51.79 | 51.98 | 3,136,189 | -0.89(-1.68%) |
Aug 17, 2020 | 53.16 | 53.53 | 52.67 | 52.87 | 3,322,053 | -0.34(-0.64%) |
Aug 14, 2020 | 51.90 | 53.29 | 51.70 | 53.21 | 3,156,339 | +0.86(+1.64%) |
Aug 13, 2020 | 53.37 | 53.73 | 52.34 | 52.35 | 3,439,697 | -1.49(-2.76%) |
Aug 12, 2020 | 54.61 | 54.75 | 53.33 | 53.83 | 4,118,469 | +0.25(+0.47%) |
Aug 11, 2020 | 55.49 | 56.39 | 53.28 | 53.58 | 4,239,164 | -0.64(-1.17%) |
Aug 10, 2020 | 52.97 | 54.26 | 52.57 | 54.22 | 4,052,356 | +1.67(+3.18%) |
Aug 07, 2020 | 50.65 | 52.65 | 50.27 | 52.55 | 3,486,319 | +1.59(+3.12%) |
Aug 06, 2020 | 51.07 | 52.61 | 50.72 | 50.96 | 3,810,481 | -0.83(-1.60%) |
Aug 05, 2020 | 52.76 | 52.76 | 50.59 | 51.79 | 5,496,635 | +0.09(+0.18%) |
Aug 04, 2020 | 50.78 | 52.10 | 50.25 | 51.69 | 4,082,698 | +0.61(+1.19%) |
Aug 03, 2020 | 51.24 | 51.82 | 50.18 | 51.08 | 5,182,533 | -0.75(-1.45%) |
Jul 31, 2020 | 51.29 | 52.74 | 50.64 | 51.84 | 6,982,209 | -0.89(-1.70%) |
Jul 30, 2020 | 53.50 | 53.67 | 51.24 | 52.73 | 3,730,802 | -2.08(-3.80%) |
Jul 29, 2020 | 53.63 | 54.82 | 53.25 | 54.81 | 2,930,270 | +1.67(+3.15%) |
Jul 28, 2020 | 53.61 | 54.29 | 52.99 | 53.14 | 2,905,652 | -0.84(-1.56%) |
Jul 27, 2020 | 54.12 | 54.35 | 53.16 | 53.98 | 2,185,400 | -0.39(-0.72%) |
Jul 24, 2020 | 54.70 | 55.56 | 54.12 | 54.38 | 2,441,464 | -0.10(-0.18%) |
Jul 23, 2020 | 54.18 | 54.91 | 53.47 | 54.48 | 2,518,162 | -0.06(-0.11%) |
Jul 22, 2020 | 54.46 | 54.77 | 53.42 | 54.54 | 3,093,613 | -0.98(-1.76%) |
Jul 21, 2020 | 53.27 | 55.92 | 53.07 | 55.51 | 3,878,095 | +3.42(+6.56%) |
Jul 20, 2020 | 53.37 | 53.96 | 52.05 | 52.10 | 2,487,741 | -1.26(-2.37%) |
Jul 17, 2020 | 54.59 | 55.30 | 53.15 | 53.36 | 2,540,529 | -0.86(-1.59%) |
Jul 16, 2020 | 54.39 | 55.26 | 53.39 | 54.22 | 2,220,258 | -0.49(-0.90%) |
Jul 15, 2020 | 53.47 | 54.93 | 52.41 | 54.71 | 4,349,254 | +2.93(+5.65%) |
Jul 14, 2020 | 49.84 | 52.00 | 49.65 | 51.79 | 4,091,356 | +1.41(+2.80%) |
Jul 13, 2020 | 51.27 | 51.63 | 49.73 | 50.37 | 4,165,102 | -0.66(-1.29%) |
Jul 10, 2020 | 49.09 | 51.08 | 49.08 | 51.03 | 5,082,256 | +1.74(+3.53%) |
Jul 09, 2020 | 53.49 | 53.77 | 49.25 | 49.30 | 7,293,178 | -4.18(-7.81%) |
Jul 08, 2020 | 54.06 | 54.80 | 53.19 | 53.48 | 4,543,888 | -0.53(-0.98%) |
Jul 07, 2020 | 56.16 | 56.21 | 53.89 | 54.00 | 3,733,573 | -2.91(-5.11%) |
Jul 06, 2020 | 58.18 | 58.46 | 55.40 | 56.91 | 4,297,690 | -0.28(-0.48%) |
Jul 02, 2020 | 58.73 | 59.33 | 57.07 | 57.19 | 3,139,589 | -0.58(-1.00%) |